Cotação atual, histórico e gráfico do papel: B1AM34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações B1AM34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-0,08%	-0,06	71,83	71,57	71,57	72,27	81K	52
02/10/2024	-0,29%	-0,21	71,89	72,10	71,68	72,10	29K	9
01/10/2024	0,08%	0,06	72,10	71,61	71,61	72,87	341K	298
30/09/2024	-1,13%	-0,82	72,04	71,59	71,59	72,59	16K	9
27/09/2024	-0,07%	-0,05	72,86	72,91	72,86	73,10	15K	5
26/09/2024	1,84%	1,32	72,91	72,87	72,01	73,50	18K	14
25/09/2024	-0,94%	-0,68	71,59	73,50	71,38	73,50	24K	16

24/09/2024	-0,54%	-0,39	72,27	72,16	72,09	72,53	34K	13
23/09/2024	1,10%	0,79	72,66	72,85	72,33	74,20	86K	17
20/09/2024	1,71%	1,21	71,87	71,49	71,28	72,12	1M	12
19/09/2024	2,99%	2,05	70,66	69,30	69,26	70,82	569K	13
18/09/2024	-0,78%	-0,54	68,61	70,31	68,16	70,31	157K	14
17/09/2024	-0,33%	-0,23	69,15	69,50	69,00	69,96	21K	20
16/09/2024	1,20%	0,82	69,38	69,27	68,48	69,47	20K	12
13/09/2024	-0,41%	-0,28	68,56	69,98	68,44	69,98	9K	11
12/09/2024	1,73%	1,17	68,84	66,31	66,31	69,02	77K	8
11/09/2024	0,00%	0,00	67,67	68,29	65,43	68,29	63K	15
10/09/2024	2,78%	1,83	67,67	67,38	63,96	67,70	494K	45
09/09/2024	1,84%	1,19	65,84	66,73	65,63	66,80	422K	18
06/09/2024	-1,85%	-1,22	64,65	66,06	64,55	66,06	640K	41
05/09/2024	-2,07%	-1,39	65,87	67,94	65,87	67,94	31K	13
04/09/2024	-0,36%	-0,24	67,26	67,61	67,26	68,02	75K	22
03/09/2024	-3,98%	-2,80	67,50	68,32	66,50	68,32	120K	71
02/09/2024	2,90%	1,98	70,30	68,33	68,33	70,30	12K	6
28/08/2024	-0,70%	-0,48	68,32	68,09	68,09	68,99	13K	8
27/08/2024	2,98%	1,99	68,80	67,67	67,67	69,11	16K	10
26/08/2024	-0,88%	-0,59	66,81	68,21	66,81	68,22	21K	13
23/08/2024	2,82%	1,85	67,40	66,24	66,21	67,61	171K	27
22/08/2024	1,69%	1,09	65,55	65,19	64,09	66,43	110K	15
21/08/2024	0,94%	0,60	64,46	63,91	63,88	64,62	164K	14
20/08/2024	0,68%	0,43	63,86	63,44	63,44	64,34	29K	11
19/08/2024	-0,16%	-0,10	63,43	64,09	62,76	64,09	163K	17
16/08/2024	-0,77%	-0,49	63,53	63,50	63,25	63,65	65K	27
15/08/2024	1,43%	0,90	64,02	63,80	63,80	64,31	1M	23
14/08/2024	3,78%	2,30	63,12	62,15	62,15	63,12	17K	12
13/08/2024	-0,15%	-0,09	60,82	61,08	60,81	61,08	2K	5
12/08/2024	-1,71%	-1,06	60,91	62,07	60,91	62,07	46K	14
09/08/2024	-0,23%	-0,14	61,97	62,12	61,37	62,12	69K	37
08/08/2024	2,31%	1,40	62,11	61,49	61,49	62,11	40K	9
07/08/2024	-4,08%	-2,58	60,71	61,83	60,67	62,16	32K	22
06/08/2024	0,84%	0,53	63,29	62,94	62,54	63,29	30K	8
05/08/2024	-3,00%	-1,94	62,76	64,66	62,37	64,66	29K	18
02/08/2024	-4,63%	-3,14	64,70	67,00	64,70	67,83	39K	33
01/08/2024	-1,61%	-1,11	67,84	64,75	64,75	68,46	1M	188
31/07/2024	2,74%	1,84	68,95	64,76	64,76	68,95	6K	6
30/07/2024	0,25%	0,17	67,11	67,48	67,11	68,09	607K	24
29/07/2024	-0,01%	-0,01	66,94	66,29	66,29	66,96	500K	30
26/07/2024	1,45%	0,96	66,95	66,95	66,95	66,95	1K	2
25/07/2024	1,70%	1,10	65,99	63,99	63,99	66,10	462K	22
24/07/2024	-1,73%	-1,14	64,89	64,78	64,78	65,74	56K	18
23/07/2024	1,04%	0,68	66,03	65,82	65,57	66,44	79K	19
22/07/2024	0,97%	0,63	65,35	62,19	62,19	65,41	609K	24
19/07/2024	0,64%	0,41	64,72	67,45	63,83	67,45	12K	12
18/07/2024	0,00%	0,00	64,31	65,04	64,31	65,04	12K	9
17/07/2024	0,48%	0,31	64,31	63,01	63,01	64,31	828K	28
16/07/2024	2,11%	1,32	64,00	57,24	57,24	64,36	3M	127
12/07/2024	3,79%	2,29	62,68	61,86	61,86	62,97	42K	26
11/07/2024	2,01%	1,19	60,39	60,73	60,39	60,99	31K	20
10/07/2024	1,40%	0,82	59,20	58,58	56,40	59,20	6K	9
09/07/2024	0,33%	0,19	58,38	58,23	57,90	58,38	16K	6
08/07/2024	-0,56%	-0,33	58,19	58,63	57,96	58,63	24K	12
05/07/2024	-2,01%	-1,20	58,52	59,72	58,52	59,72	49K	21
04/07/2024	-4,43%	-2,77	59,72	62,50	58,69	62,50	3K	9
03/07/2024	5,18%	3,08	62,49	54,40	54,40	63,00	29K	48
02/07/2024	2,64%	1,53	59,41	57,80	57,80	61,67	103K	47
01/07/2024	0,05%	0,03	57,88	60,93	57,42	60,93	322K	229
28/06/2024	0,63%	0,36	57,85	57,49	57,49	57,85	115	2
27/06/2024	2,66%	1,49	57,49	56,44	56,44	57,60	6K	11
26/06/2024	-0,23%	-0,13	56,00	55,00	55,00	56,52	51K	7
25/06/2024	1,43%	0,79	56,13	56,02	55,90	56,13	4K	6
24/06/2024	0,24%	0,13	55,34	55,74	55,34	55,74	92K	5
21/06/2024	-0,99%	-0,55	55,21	55,40	55,11	55,41	12K	10
20/06/2024	-0,50%	-0,28	55,76	55,07	55,07	55,86	29K	12
19/06/2024	0,85%	0,47	56,04	55,95	55,95	56,04	2K	2
18/06/2024	-0,32%	-0,18	55,57	55,54	55,54	61,00	13K	19
17/06/2024	1,35%	0,74	55,75	57,83	54,93	57,83	35K	9
14/06/2024	-0,61%	-0,34	55,01	55,00	53,94	55,01	15K	6
13/06/2024	-2,38%	-1,35	55,35	55,17	55,06	55,39	13K	7
12/06/2024	-2,07%	-1,20	56,70	57,75	56,70	57,75	30K	17
11/06/2024	4,17%	2,32	57,90	55,17	55,17	58,00	2K	5
10/06/2024	0,91%	0,50	55,58	56,12	55,58	56,12	9K	7
07/06/2024	-2,27%	-1,28	55,08	54,62	54,50	55,32	38K	15
06/06/2024	-0,97%	-0,55	56,36	55,77	55,77	56,67	1K	3
05/06/2024	0,76%	0,43	56,91	57,19	56,91	57,19	3K	3
04/06/2024	-1,10%	-0,63	56,48	56,75	56,14	57,04	31K	18
03/06/2024	3,63%	2,00	57,11	55,11	55,11	57,16	142K	148
29/05/2024	-2,24%	-1,26	55,11	55,41	55,11	55,41	2K	3
28/05/2024	-3,56%	-2,08	56,37	57,18	56,18	57,24	5M	11
27/05/2024	-2,58%	-1,55	58,45	60,12	57,51	60,12	7K	11
24/05/2024	5,84%	3,31	60,00	56,69	56,69	60,00	7K	14
23/05/2024	-1,25%	-0,72	56,69	56,60	56,60	56,76	6K	7
22/05/2024	0,17%	0,10	57,41	57,64	57,41	57,64	4K	2
21/05/2024	0,23%	0,13	57,31	55,31	55,31	57,33	217K	16
20/05/2024	0,72%	0,41	57,18	57,00	57,00	57,18	9K	9
17/05/2024	-1,13%	-0,65	56,77	57,20	56,39	57,20	97K	10
16/05/2024	-0,24%	-0,14	57,42	56,36	56,36	58,13	12K	12
15/05/2024	0,63%	0,36	57,56	58,25	57,47	58,29	416K	17
14/05/2024	1,45%	0,82	57,20	56,61	56,61	57,23	25K	12
13/05/2024	-1,40%	-0,80	56,38	57,18	56,38	58,50	1M	12
10/05/2024	0,58%	0,33	57,18	56,85	56,60	57,18	124K	14
09/05/2024	2,54%	1,41	56,85	55,60	55,60	56,91	921K	14
07/05/2024	0,36%	0,20	55,44	55,00	55,00	55,46	14K	7
06/05/2024	2,32%	1,25	55,24	54,21	54,21	55,24	62K	16
03/05/2024	1,48%	0,79	53,99	50,60	50,60	54,23	23K	35
02/05/2024	1,66%	0,87	53,20	52,26	52,26	53,25	91K	25
30/04/2024	-8,18%	-4,66	52,33	52,92	52,26	52,92	1K	5
29/04/2024	9,60%	4,99	56,99	52,20	52,20	56,99	2K	12
26/04/2024	-0,04%	-0,02	52,00	51,60	51,60	52,05	10K	6
25/04/2024	-0,44%	-0,23	52,02	51,80	51,47	52,02	18K	10
24/04/2024	0,95%	0,49	52,25	52,23	51,70	52,25	15K	5
23/04/2024	0,80%	0,41	51,76	51,99	51,26	52,00	14K	13
22/04/2024	2,35%	1,18	51,35	50,94	50,74	51,35	6K	6
19/04/2024	-1,12%	-0,57	50,17	50,67	50,17	50,67	6K	2
18/04/2024	-0,82%	-0,42	50,74	50,81	50,74	51,28	8K	6
17/04/2024	0,24%	0,12	51,16	51,08	51,04	51,16	9K	4
16/04/2024	1,29%	0,65	51,04	49,01	49,01	51,04	114K	12
15/04/2024	0,28%	0,14	50,39	50,61	50,29	50,76	106K	8
12/04/2024	0,20%	0,10	50,25	50,60	50,25	50,60	15K	10
11/04/2024	1,19%	0,59	50,15	49,80	49,80	50,15	13K	4
10/04/2024	-2,92%	-1,49	49,56	50,79	49,56	50,79	13K	9
09/04/2024	-0,25%	-0,13	51,05	51,04	51,04	51,12	2K	3
08/04/2024	0,61%	0,31	51,18	51,40	50,87	51,40	18K	12
05/04/2024	0,34%	0,17	50,87	50,64	50,59	51,12	5K	7
04/04/2024	-1,86%	-0,96	50,70	51,63	50,70	51,63	16K	6
03/04/2024	0,74%	0,38	51,66	51,96	51,66	51,96	19K	6
02/04/2024	-1,67%	-0,87	51,28	52,15	51,06	52,15	117K	14
01/04/2024	1,54%	0,79	52,15	52,33	51,83	52,33	140K	207
27/03/2024	-0,89%	-0,46	51,36	51,32	51,32	51,36	3K	2
26/03/2024	0,15%	0,08	51,82	51,74	51,72	52,07	4K	5
25/03/2024	-1,52%	-0,80	51,74	52,15	51,74	52,36	13K	8
22/03/2024	-1,15%	-0,61	52,54	52,42	52,26	52,54	5K	4
21/03/2024	1,05%	0,55	53,15	51,57	51,57	53,64	2K	7
20/03/2024	1,62%	0,84	52,60	51,76	51,76	52,60	5K	5
19/03/2024	-	-	51,76	50,60	50,60	51,90	15K	10

Date,Open,High,Low,Close,Volume
03-Oct-24,71.57,72.27,71.57,71.83,81289
02-Oct-24,72.10,72.10,71.68,71.89,28941
01-Oct-24,71.61,72.87,71.61,72.10,340744
30-Sep-24,71.59,72.59,71.59,72.04,15753
27-Sep-24,72.91,73.10,72.86,72.86,15076
26-Sep-24,72.87,73.50,72.01,72.91,18172
25-Sep-24,73.50,73.50,71.38,71.59,23818
24-Sep-24,72.16,72.53,72.09,72.27,33874
23-Sep-24,72.85,74.20,72.33,72.66,85786
20-Sep-24,71.49,72.12,71.28,71.87,1126004
19-Sep-24,69.30,70.82,69.26,70.66,569405
18-Sep-24,70.31,70.31,68.16,68.61,157144
17-Sep-24,69.50,69.96,69.00,69.15,21473
16-Sep-24,69.27,69.47,68.48,69.38,20354
13-Sep-24,69.98,69.98,68.44,68.56,9073
12-Sep-24,66.31,69.02,66.31,68.84,77200
11-Sep-24,68.29,68.29,65.43,67.67,62837
10-Sep-24,67.38,67.70,63.96,67.67,493508
09-Sep-24,66.73,66.80,65.63,65.84,421807
06-Sep-24,66.06,66.06,64.55,64.65,640146
05-Sep-24,67.94,67.94,65.87,65.87,30532
04-Sep-24,67.61,68.02,67.26,67.26,75462
03-Sep-24,68.32,68.32,66.50,67.50,120092
02-Sep-24,68.33,70.30,68.33,70.30,11528
28-Aug-24,68.09,68.99,68.09,68.32,12962
27-Aug-24,67.67,69.11,67.67,68.80,16314
26-Aug-24,68.21,68.22,66.81,66.81,21134
23-Aug-24,66.24,67.61,66.21,67.40,171214
22-Aug-24,65.19,66.43,64.09,65.55,109847
21-Aug-24,63.91,64.62,63.88,64.46,164429
20-Aug-24,63.44,64.34,63.44,63.86,28699
19-Aug-24,64.09,64.09,62.76,63.43,163113
16-Aug-24,63.50,63.65,63.25,63.53,64530
15-Aug-24,63.80,64.31,63.80,64.02,1044489
14-Aug-24,62.15,63.12,62.15,63.12,17065
13-Aug-24,61.08,61.08,60.81,60.82,2255
12-Aug-24,62.07,62.07,60.91,60.91,46369
09-Aug-24,62.12,62.12,61.37,61.97,69120
08-Aug-24,61.49,62.11,61.49,62.11,39775
07-Aug-24,61.83,62.16,60.67,60.71,31584
06-Aug-24,62.94,63.29,62.54,63.29,30209
05-Aug-24,64.66,64.66,62.37,62.76,29479
02-Aug-24,67.00,67.83,64.70,64.70,39321
01-Aug-24,64.75,68.46,64.75,67.84,1031831
31-Jul-24,64.76,68.95,64.76,68.95,5571
30-Jul-24,67.48,68.09,67.11,67.11,607121
29-Jul-24,66.29,66.96,66.29,66.94,500098
26-Jul-24,66.95,66.95,66.95,66.95,1004
25-Jul-24,63.99,66.10,63.99,65.99,462003
24-Jul-24,64.78,65.74,64.78,64.89,56239
23-Jul-24,65.82,66.44,65.57,66.03,79210
22-Jul-24,62.19,65.41,62.19,65.35,609057
19-Jul-24,67.45,67.45,63.83,64.72,12107
18-Jul-24,65.04,65.04,64.31,64.31,12310
17-Jul-24,63.01,64.31,63.01,64.31,827533
16-Jul-24,57.24,64.36,57.24,64.00,2724263
12-Jul-24,61.86,62.97,61.86,62.68,42395
11-Jul-24,60.73,60.99,60.39,60.39,30512
10-Jul-24,58.58,59.20,56.40,59.20,6047
09-Jul-24,58.23,58.38,57.90,58.38,15847
08-Jul-24,58.63,58.63,57.96,58.19,23655
05-Jul-24,59.72,59.72,58.52,58.52,48606
04-Jul-24,62.50,62.50,58.69,59.72,3434
03-Jul-24,54.40,63.00,54.40,62.49,28950
02-Jul-24,57.80,61.67,57.80,59.41,103102
01-Jul-24,60.93,60.93,57.42,57.88,322028
28-Jun-24,57.49,57.85,57.49,57.85,115
27-Jun-24,56.44,57.60,56.44,57.49,5952
26-Jun-24,55.00,56.52,55.00,56.00,51341
25-Jun-24,56.02,56.13,55.90,56.13,4256
24-Jun-24,55.74,55.74,55.34,55.34,91833
21-Jun-24,55.40,55.41,55.11,55.21,11991
20-Jun-24,55.07,55.86,55.07,55.76,29466
19-Jun-24,55.95,56.04,55.95,56.04,1961
18-Jun-24,55.54,61.00,55.54,55.57,13108
17-Jun-24,57.83,57.83,54.93,55.75,35209
14-Jun-24,55.00,55.01,53.94,55.01,15034
13-Jun-24,55.17,55.39,55.06,55.35,13131
12-Jun-24,57.75,57.75,56.70,56.70,29794
11-Jun-24,55.17,58.00,55.17,57.90,1703
10-Jun-24,56.12,56.12,55.58,55.58,9428
07-Jun-24,54.62,55.32,54.50,55.08,38406
06-Jun-24,55.77,56.67,55.77,56.36,1296
05-Jun-24,57.19,57.19,56.91,56.91,3425
04-Jun-24,56.75,57.04,56.14,56.48,30674
03-Jun-24,55.11,57.16,55.11,57.11,142043
29-May-24,55.41,55.41,55.11,55.11,2320
28-May-24,57.18,57.24,56.18,56.37,4975422
27-May-24,60.12,60.12,57.51,58.45,6826
24-May-24,56.69,60.00,56.69,60.00,7141
23-May-24,56.60,56.76,56.60,56.69,6119
22-May-24,57.64,57.64,57.41,57.41,3911
21-May-24,55.31,57.33,55.31,57.31,216828
20-May-24,57.00,57.18,57.00,57.18,8796
17-May-24,57.20,57.20,56.39,56.77,96963
16-May-24,56.36,58.13,56.36,57.42,12482
15-May-24,58.25,58.29,57.47,57.56,416152
14-May-24,56.61,57.23,56.61,57.20,24569
13-May-24,57.18,58.50,56.38,56.38,1132284
10-May-24,56.85,57.18,56.60,57.18,123942
09-May-24,55.60,56.91,55.60,56.85,920617
07-May-24,55.00,55.46,55.00,55.44,14420
06-May-24,54.21,55.24,54.21,55.24,62451
03-May-24,50.60,54.23,50.60,53.99,23447
02-May-24,52.26,53.25,52.26,53.20,91403
30-Apr-24,52.92,52.92,52.26,52.33,1206
29-Apr-24,52.20,56.99,52.20,56.99,1965
26-Apr-24,51.60,52.05,51.60,52.00,9914
25-Apr-24,51.80,52.02,51.47,52.02,18102
24-Apr-24,52.23,52.25,51.70,52.25,15069
23-Apr-24,51.99,52.00,51.26,51.76,14172
22-Apr-24,50.94,51.35,50.74,51.35,5670
19-Apr-24,50.67,50.67,50.17,50.17,5710
18-Apr-24,50.81,51.28,50.74,50.74,8255
17-Apr-24,51.08,51.16,51.04,51.16,9356
16-Apr-24,49.01,51.04,49.01,51.04,114080
15-Apr-24,50.61,50.76,50.29,50.39,105801
12-Apr-24,50.60,50.60,50.25,50.25,15227
11-Apr-24,49.80,50.15,49.80,50.15,12950
10-Apr-24,50.79,50.79,49.56,49.56,13133
09-Apr-24,51.04,51.12,51.04,51.05,1737
08-Apr-24,51.40,51.40,50.87,51.18,17815
05-Apr-24,50.64,51.12,50.59,50.87,4636
04-Apr-24,51.63,51.63,50.70,50.70,15834
03-Apr-24,51.96,51.96,51.66,51.66,18562
02-Apr-24,52.15,52.15,51.06,51.28,117284
01-Apr-24,52.33,52.33,51.83,52.15,139526
27-Mar-24,51.32,51.36,51.32,51.36,2721
26-Mar-24,51.74,52.07,51.72,51.82,3999
25-Mar-24,52.15,52.36,51.74,51.74,13493
22-Mar-24,52.42,52.54,52.26,52.54,5031
21-Mar-24,51.57,53.64,51.57,53.15,2175
20-Mar-24,51.76,52.60,51.76,52.60,4866
19-Mar-24,50.60,51.90,50.60,51.76,15011

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: B1AM34